Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooks Automation (NQ: BRKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 15.78 16.27 15.61 16.20 1,423,322 +0.48(+3.05%)
May 27, 2004 15.15 15.76 15.14 15.72 1,935,514 +0.61(+4.06%)
May 26, 2004 14.89 15.21 14.54 15.11 711,851 +0.22(+1.48%)
May 25, 2004 14.15 14.90 14.04 14.89 986,463 +0.69(+4.87%)
May 24, 2004 14.15 14.27 13.95 14.20 937,343 +0.34(+2.44%)
May 21, 2004 13.80 14.06 13.61 13.86 755,245 +0.28(+2.08%)
May 20, 2004 13.48 13.83 13.34 13.58 959,867 +0.09(+0.64%)
May 19, 2004 14.07 14.46 13.39 13.49 1,330,300 +0.26(+1.96%)
May 18, 2004 13.23 13.36 13.04 13.23 584,471 +0.26(+2.00%)
May 17, 2004 12.70 13.15 12.54 12.97 878,553 -0.02(-0.12%)
May 14, 2004 13.49 13.71 12.89 12.99 1,024,384 -0.31(-2.31%)
May 13, 2004 13.63 13.75 13.12 13.30 920,037 -0.41(-2.98%)
May 12, 2004 13.95 14.04 12.98 13.71 1,288,943 -0.25(-1.80%)
May 11, 2004 13.44 13.96 13.30 13.96 1,154,818 +0.85(+6.47%)
May 10, 2004 13.25 13.59 12.98 13.11 1,125,805 -0.24(-1.82%)
May 07, 2004 13.29 13.90 13.25 13.35 1,224,171 -0.02(-0.12%)
May 06, 2004 13.60 13.71 13.15 13.37 641,862 -0.16(-1.16%)
May 05, 2004 13.30 13.91 13.30 13.52 1,213,736 +0.24(+1.77%)
May 04, 2004 12.97 13.46 12.93 13.29 1,176,833 +0.32(+2.48%)
May 03, 2004 13.05 13.70 12.77 12.97 1,606,184 -0.15(-1.14%)
Apr 30, 2004 13.22 13.79 12.91 13.12 1,980,434 +0.00(+0.00%)
Apr 29, 2004 13.93 14.15 12.88 13.12 2,015,683 -0.83(-5.92%)
Apr 28, 2004 14.54 14.63 13.92 13.94 1,141,330 -0.69(-4.73%)
Apr 27, 2004 15.07 15.43 14.39 14.63 1,468,115 -0.45(-2.97%)
Apr 26, 2004 15.32 15.57 15.00 15.08 1,471,678 -0.14(-0.93%)
Apr 23, 2004 15.57 15.57 14.73 15.22 3,602,271 +1.04(+7.31%)
Apr 22, 2004 14.43 14.62 13.85 14.18 3,034,851 -0.60(-4.04%)
Apr 21, 2004 15.05 15.10 14.66 14.78 983,154 +0.13(+0.91%)
Apr 20, 2004 15.33 15.82 14.65 14.65 807,037 -0.83(-5.38%)
Apr 19, 2004 14.85 15.59 14.85 15.48 583,581 +0.45(+2.98%)
Apr 16, 2004 15.85 15.89 14.56 15.03 1,555,919 -0.83(-5.20%)
Apr 15, 2004 16.88 16.94 15.50 15.86 1,432,993 -1.01(-6.01%)
Apr 14, 2004 16.91 17.41 16.68 16.87 596,051 -0.21(-1.24%)
Apr 13, 2004 17.72 18.00 16.98 17.08 609,413 -0.67(-3.76%)
Apr 12, 2004 17.58 17.96 17.56 17.75 435,204 +0.15(+0.85%)
Apr 08, 2004 18.04 18.04 17.40 17.60 511,428 +0.02(+0.13%)
Apr 07, 2004 17.45 17.84 16.92 17.58 576,073 +0.16(+0.90%)
Apr 06, 2004 17.67 18.00 17.32 17.42 638,299 -0.66(-3.65%)
Apr 05, 2004 17.76 18.11 17.55 18.08 704,598 +0.28(+1.54%)
Apr 02, 2004 17.25 17.81 17.16 17.81 1,183,323 +1.34(+8.11%)
Apr 01, 2004 16.33 16.97 16.33 16.47 1,270,491 -0.06(-0.38%)
Mar 31, 2004 16.44 16.80 16.02 16.53 1,027,311 +0.25(+1.54%)
Mar 30, 2004 15.85 16.28 15.58 16.28 827,015 +0.24(+1.47%)
Mar 29, 2004 15.83 16.52 15.76 16.05 1,221,881 +0.48(+3.08%)
Mar 26, 2004 16.05 16.09 15.54 15.57 828,160 -0.45(-2.80%)
Mar 25, 2004 15.20 16.02 15.20 16.02 1,757,996 +1.05(+7.04%)
Mar 24, 2004 14.24 15.00 14.11 14.96 1,660,139 +0.97(+6.97%)
Mar 23, 2004 14.50 14.55 13.86 13.99 586,762 -0.18(-1.28%)
Mar 22, 2004 14.20 14.28 13.95 14.17 2,161,388 -0.25(-1.74%)
Mar 19, 2004 14.63 14.99 14.18 14.42 1,015,349 -0.17(-1.18%)
Mar 18, 2004 14.86 15.18 14.44 14.59 811,872 -0.46(-3.08%)
Mar 17, 2004 14.88 15.14 14.73 15.06 535,352 +0.46(+3.12%)
Mar 16, 2004 14.70 14.93 14.34 14.60 795,584 +0.12(+0.81%)
Mar 15, 2004 15.32 15.43 14.34 14.48 897,131 -0.97(-6.26%)
Mar 12, 2004 14.77 15.55 14.68 15.45 1,273,545 +0.96(+6.62%)
Mar 11, 2004 14.47 15.29 14.26 14.49 1,687,880 -0.09(-0.65%)
Mar 10, 2004 14.96 15.32 14.55 14.59 1,572,335 -0.09(-0.64%)
Mar 09, 2004 15.09 15.35 14.40 14.68 1,796,936 -0.48(-3.16%)
Mar 08, 2004 15.87 16.15 15.09 15.16 959,867 -0.72(-4.50%)
Mar 05, 2004 16.40 16.62 15.86 15.87 1,499,037 -0.82(-4.90%)
Mar 04, 2004 16.58 16.91 16.54 16.69 843,176 +0.11(+0.66%)
Mar 03, 2004 16.93 16.97 16.34 16.58 1,070,959 -0.27(-1.59%)
Mar 02, 2004 16.89 17.63 16.85 16.85 1,077,830 -0.09(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.